日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
成交额 |
涨跌额 |
涨跌幅 |
2021-01-22 |
22.92 |
25.19 |
22.00 |
22.39 |
294684手 |
68587万 |
-0.51 |
-2.23% |
2020-12-31 |
24.75 |
24.93 |
21.31 |
22.90 |
617644手 |
143376万 |
0.05 |
0.22% |
2020-11-30 |
34.89 |
35.80 |
22.00 |
22.85 |
935979手 |
269452万 |
-12.41 |
-35.20% |
2020-10-30 |
39.79 |
39.95 |
34.82 |
35.26 |
296893手 |
110146万 |
-3.74 |
-9.59% |
2020-09-30 |
40.87 |
43.79 |
38.14 |
39.00 |
859931手 |
350866万 |
-0.91 |
-2.28% |
2020-08-31 |
24.39 |
40.68 |
24.02 |
39.91 |
1002981手 |
310586万 |
15.52 |
63.63% |
2020-07-31 |
24.53 |
27.62 |
23.81 |
24.39 |
495425手 |
126852万 |
-0.13 |
-0.53% |
2020-06-30 |
23.61 |
25.22 |
23.01 |
24.52 |
275380手 |
66852万 |
1.24 |
5.33% |
2020-05-29 |
24.50 |
25.96 |
22.64 |
23.28 |
359554手 |
88258万 |
-1.73 |
-6.92% |
2020-04-30 |
23.09 |
28.99 |
22.35 |
25.01 |
691234手 |
175707万 |
1.56 |
6.65% |
2020-03-31 |
20.88 |
24.33 |
20.06 |
23.45 |
305047手 |
68108万 |
1.67 |
7.67% |
2020-02-28 |
19.75 |
26.00 |
18.10 |
21.78 |
310473手 |
69457万 |
-0.16 |
-0.73% |
2020-01-23 |
21.74 |
24.10 |
21.00 |
21.94 |
179259手 |
41039万 |
0.31 |
1.43% |
2019-12-31 |
22.28 |
22.99 |
20.88 |
21.63 |
141801手 |
30832万 |
0.14 |
0.65% |
2019-11-29 |
24.67 |
25.75 |
21.21 |
21.49 |
250591手 |
59362万 |
-2.76 |
-11.38% |
2019-10-31 |
25.46 |
27.35 |
22.32 |
24.25 |
248096手 |
60529万 |
-1.05 |
-4.15% |
2019-09-30 |
24.08 |
25.88 |
21.70 |
25.30 |
129972手 |
30869万 |
1.19 |
4.94% |
2019-08-30 |
18.73 |
25.59 |
17.51 |
24.11 |
181474手 |
41462万 |
5.37 |
28.66% |
2019-07-31 |
19.03 |
20.25 |
18.53 |
18.74 |
42730手 |
8268万 |
-1.08 |
-5.45% |
2019-06-28 |
19.45 |
20.13 |
18.92 |
19.82 |
39790手 |
7763万 |
0.41 |
2.11% |
2019-05-31 |
21.20 |
21.30 |
18.70 |
19.41 |
54880手 |
10854万 |
-2.50 |
-11.41% |
2019-04-30 |
20.43 |
24.90 |
20.17 |
21.91 |
181841手 |
41152万 |
1.57 |
7.72% |
2019-03-29 |
19.39 |
20.87 |
19.21 |
20.34 |
136714手 |
27470万 |
0.95 |
4.90% |
2019-02-28 |
19.15 |
20.40 |
18.78 |
19.39 |
78824手 |
15324万 |
0.46 |
2.43% |
2019-01-31 |
18.42 |
18.93 |
17.02 |
18.93 |
38855手 |
6908万 |
0.73 |
4.01% |
2018-12-28 |
20.53 |
21.00 |
17.77 |
18.20 |
75569手 |
14854万 |
-2.30 |
-11.22% |
2018-11-30 |
21.39 |
23.90 |
20.46 |
20.50 |
138770手 |
31239万 |
-0.89 |
-4.16% |
2018-10-31 |
21.81 |
22.09 |
19.68 |
21.39 |
36840手 |
7773万 |
-0.71 |
-3.21% |
2018-09-28 |
23.38 |
23.38 |
21.04 |
22.10 |
34140手 |
7610万 |
-1.30 |
-5.56% |
2018-08-30 |
20.80 |
24.46 |
19.90 |
23.40 |
103365手 |
23582万 |
2.60 |
12.50% |
2018-07-31 |
20.81 |
21.76 |
16.02 |
20.80 |
142407手 |
25287万 |
-1.10 |
-5.02% |
2018-04-27 |
23.90 |
25.80 |
21.80 |
21.90 |
111952手 |
26347万 |
-1.99 |
-8.33% |
2018-03-30 |
25.50 |
26.00 |
22.69 |
23.89 |
152258手 |
37613万 |
-1.84 |
-7.15% |
2018-02-28 |
20.84 |
25.95 |
20.42 |
25.73 |
224601手 |
53603万 |
5.01 |
24.18% |
2018-01-31 |
20.09 |
22.46 |
19.77 |
20.72 |
130793手 |
27483万 |
0.66 |
3.29% |
2017-12-29 |
23.27 |
23.76 |
19.40 |
20.06 |
87108手 |
18480万 |
-3.42 |
-14.57% |
2017-11-30 |
23.79 |
25.26 |
22.12 |
23.48 |
90199手 |
21409万 |
-0.38 |
-1.59% |
2017-10-31 |
25.60 |
25.82 |
23.20 |
23.86 |
93008手 |
23074万 |
-1.64 |
-6.43% |
2017-09-29 |
26.12 |
29.00 |
25.25 |
25.50 |
119192手 |
31985万 |
-0.66 |
-2.52% |
2017-08-31 |
26.40 |
27.30 |
25.25 |
26.16 |
76439手 |
19890万 |
-0.29 |
-1.10% |
2017-07-31 |
26.46 |
28.00 |
24.04 |
26.45 |
84849手 |
21948万 |
0.02 |
0.08% |
2017-06-30 |
26.82 |
28.49 |
24.61 |
26.43 |
84521手 |
22781万 |
-0.39 |
-1.45% |
2017-05-31 |
28.71 |
28.90 |
24.04 |
26.82 |
83987手 |
22455万 |
-1.88 |
-6.55% |
2017-04-28 |
33.40 |
34.99 |
27.66 |
28.70 |
149280手 |
46545万 |
-4.56 |
-13.71% |
2017-03-31 |
37.18 |
37.18 |
30.01 |
33.26 |
245418手 |
82463万 |
-4.66 |
-12.29% |
2016-11-30 |
34.57 |
39.37 |
33.50 |
37.92 |
386635手 |
140463万 |
3.19 |
9.19% |
2016-10-28 |
34.15 |
35.78 |
33.98 |
34.73 |
111528手 |
38804万 |
0.63 |
1.85% |
2016-09-30 |
34.78 |
36.36 |
33.50 |
34.10 |
140246手 |
48563万 |
-0.79 |
-2.26% |
2016-08-31 |
33.33 |
36.98 |
33.01 |
34.89 |
304223手 |
106778万 |
1.18 |
3.50% |
2016-07-29 |
35.49 |
38.00 |
33.05 |
33.71 |
372189手 |
133716万 |
-2.02 |
-5.65% |
2016-06-30 |
35.86 |
38.67 |
32.51 |
35.73 |
447829手 |
159405万 |
-0.13 |
-0.36% |
2016-05-31 |
37.43 |
39.38 |
34.00 |
35.86 |
750543手 |
278470万 |
-1.44 |
-3.86% |
2016-04-29 |
33.78 |
39.55 |
29.80 |
37.30 |
783428手 |
263747万 |
3.63 |
10.78% |
2016-03-31 |
33.03 |
35.98 |
30.38 |
33.67 |
1011182手 |
336502万 |
0.65 |
1.97% |
2016-02-29 |
37.00 |
40.31 |
32.04 |
33.02 |
1231349手 |
458659万 |
-4.11 |
-11.07% |
2016-01-29 |
38.00 |
44.80 |
25.99 |
37.13 |
2086713手 |
758823万 |
0.73 |
2.00% |
2015-12-31 |
26.69 |
45.89 |
26.69 |
36.40 |
1544644手 |
595746万 |
12.14 |
50.04% |
2015-09-07 |
25.25 |
26.39 |
22.10 |
24.26 |
279174手 |
68761万 |
-2.74 |
-10.15% |
2015-08-31 |
22.03 |
36.36 |
20.53 |
27.00 |
2785474手 |
802970万 |
4.24 |
18.63% |
2015-07-31 |
24.61 |
29.45 |
13.43 |
22.76 |
2625910手 |
608778万 |
-2.54 |
-10.04% |
2015-06-30 |
22.70 |
31.04 |
20.46 |
25.30 |
2507798手 |
626988万 |
3.12 |
14.07% |
2015-05-29 |
19.00 |
24.64 |
17.56 |
22.18 |
2075082手 |
425331万 |
3.12 |
17.75% |
2015-04-30 |
15.58 |
17.58 |
14.00 |
17.58 |
1264704手 |
199844万 |
2.00 |
12.84% |
2015-03-31 |
12.70 |
17.81 |
12.21 |
15.58 |
1453187手 |
218823万 |
3.95 |
31.73% |
2015-02-27 |
10.86 |
13.01 |
10.75 |
12.45 |
570559手 |
68388万 |
1.41 |
12.78% |
2015-01-29 |
10.45 |
11.28 |
9.26 |
11.03 |
632554手 |
65811万 |
0.46 |
4.35% |
2014-12-31 |
11.14 |
11.14 |
8.84 |
10.57 |
1450569手 |
144480万 |
-0.50 |
-4.52% |
2014-11-28 |
10.25 |
11.28 |
9.95 |
11.07 |
600072手 |
63335万 |
0.97 |
9.60% |
2014-10-30 |
11.14 |
11.44 |
9.81 |
10.10 |
299766手 |
32057万 |
0.09 |
0.81% |
2014-09-30 |
10.15 |
11.53 |
9.93 |
11.14 |
401726手 |
43037万 |
1.12 |
11.18% |
2014-08-22 |
10.00 |
10.73 |
9.83 |
10.02 |
391959手 |
40296万 |
0.03 |
0.30% |
2014-07-31 |
9.62 |
10.22 |
9.11 |
9.99 |
189949手 |
18250万 |
0.80 |
8.71% |
2014-06-30 |
9.47 |
9.57 |
8.43 |
9.19 |
103938手 |
9376万 |
-0.43 |
-4.60% |
2014-05-30 |
9.42 |
9.99 |
9.22 |
9.35 |
103421手 |
9894万 |
-0.08 |
-0.85% |
2014-04-30 |
10.19 |
11.14 |
9.00 |
9.43 |
249104手 |
25092万 |
-0.70 |
-6.91% |
2014-03-31 |
10.90 |
12.29 |
10.00 |
10.13 |
467059手 |
53199万 |
-0.96 |
-8.66% |
2014-02-28 |
12.51 |
13.38 |
10.33 |
11.09 |
326961手 |
39394万 |
-1.41 |
-11.28% |
2014-01-30 |
11.11 |
13.42 |
10.72 |
12.50 |
475682手 |
58321万 |
1.39 |
12.51% |
2013-12-31 |
9.15 |
11.73 |
9.11 |
11.11 |
692023手 |
73738万 |
1.53 |
15.97% |
2013-11-29 |
9.43 |
10.38 |
8.69 |
9.58 |
661723手 |
63963万 |
0.10 |
1.05% |
2013-10-31 |
8.39 |
9.98 |
8.16 |
9.48 |
859888手 |
80495万 |
1.09 |
12.99% |
2013-09-30 |
7.77 |
8.99 |
7.71 |
8.39 |
1479859手 |
126386万 |
0.69 |
8.96% |
2013-08-30 |
7.03 |
8.23 |
7.03 |
7.70 |
821209手 |
62741万 |
0.67 |
9.53% |
2013-07-31 |
7.26 |
7.92 |
6.92 |
7.03 |
665144手 |
49373万 |
-0.23 |
-3.17% |
2013-06-28 |
8.95 |
9.35 |
6.61 |
7.26 |
768608手 |
63812万 |
-1.70 |
-18.97% |
2013-05-31 |
6.50 |
9.49 |
6.50 |
8.96 |
1035373手 |
85044万 |
2.43 |
37.21% |
2013-04-26 |
7.21 |
7.65 |
6.49 |
6.53 |
630333手 |
44407万 |
-0.82 |
-11.16% |
2013-03-29 |
7.31 |
7.71 |
6.56 |
7.35 |
792821手 |
57311万 |
0.05 |
0.69% |
2013-02-28 |
7.19 |
7.68 |
7.05 |
7.30 |
397587手 |
29029万 |
0.15 |
2.10% |
2013-01-31 |
6.75 |
8.20 |
6.52 |
7.15 |
1100020手 |
80698万 |
0.40 |
5.93% |
2012-12-31 |
6.52 |
7.48 |
5.61 |
6.75 |
820054手 |
54507万 |
0.18 |
2.74% |
2012-11-30 |
6.83 |
7.05 |
6.15 |
6.57 |
207650手 |
13747万 |
-0.26 |
-3.81% |
2012-10-31 |
6.26 |
7.52 |
6.26 |
6.83 |
378839手 |
26571万 |
0.57 |
9.11% |
2012-09-28 |
6.59 |
7.08 |
6.10 |
6.26 |
214478手 |
14237万 |
-0.33 |
-5.01% |
2012-08-31 |
6.77 |
7.25 |
6.49 |
6.59 |
276816手 |
19015万 |
-0.18 |
-2.66% |
2012-07-31 |
7.26 |
7.39 |
6.76 |
6.77 |
342356手 |
24308万 |
-0.49 |
-6.75% |
2012-06-29 |
8.11 |
8.28 |
6.90 |
7.26 |
394578手 |
29859万 |
-1.03 |
-12.43% |
2012-05-31 |
7.16 |
8.61 |
6.84 |
8.29 |
585542手 |
45861万 |
1.03 |
14.19% |
2012-04-27 |
7.00 |
7.77 |
7.00 |
7.26 |
287971手 |
21405万 |
0.32 |
4.61% |
2012-03-30 |
8.49 |
8.70 |
6.85 |
6.94 |
383131手 |
30765万 |
-1.55 |
-18.26% |
2012-02-29 |
8.15 |
8.81 |
7.82 |
8.49 |
395497手 |
33020万 |
0.34 |
4.17% |
2012-01-31 |
8.20 |
8.26 |
7.41 |
8.15 |
166747手 |
13158万 |
0.08 |
0.99% |
2011-12-30 |
10.70 |
10.70 |
7.67 |
8.07 |
489791手 |
44944万 |
-2.12 |
-20.80% |
2011-11-30 |
9.67 |
10.40 |
9.25 |
10.19 |
682194手 |
67136万 |
0.44 |
4.51% |
2011-10-31 |
8.19 |
9.94 |
7.81 |
9.75 |
410985手 |
37140万 |
1.57 |
19.19% |
2011-09-30 |
9.45 |
9.71 |
8.04 |
8.18 |
483286手 |
44033万 |
-1.20 |
-12.79% |
2011-08-31 |
10.00 |
10.38 |
8.58 |
9.38 |
850618手 |
80040万 |
-0.60 |
-6.01% |
2011-07-29 |
10.00 |
11.68 |
9.78 |
9.98 |
1250143手 |
132225万 |
-0.02 |
-0.20% |
2011-06-30 |
9.65 |
10.45 |
8.47 |
10.00 |
1302021手 |
125223万 |
0.43 |
4.49% |
2011-05-31 |
7.10 |
10.45 |
7.05 |
9.57 |
2345602手 |
209690万 |
2.48 |
34.98% |
2011-04-29 |
6.10 |
7.65 |
6.10 |
7.09 |
1737171手 |
123349万 |
1.00 |
16.42% |
2011-03-31 |
5.70 |
6.80 |
5.58 |
6.09 |
2163714手 |
133073万 |
0.60 |
10.93% |
2011-02-28 |
5.16 |
5.49 |
4.98 |
5.49 |
705403手 |
36923万 |
0.27 |
5.17% |
2011-01-31 |
5.36 |
5.73 |
5.01 |
5.22 |
696928手 |
37451万 |
-0.14 |
-2.61% |